Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-10-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $99.41 | $101.86 | 366,700 | — | — |
| 2018-12-28 | $98.94 | $101.38 | 208,500 | — | — |
| 2018-12-27 | $98.24 | $100.66 | 254,100 | — | — |
| 2018-12-26 | $97.17 | $99.56 | 268,400 | — | — |
| 2018-12-24 | $93.01 | $95.30 | 237,300 | — | — |
| 2018-12-21 | $94.74 | $97.07 | 796,800 | — | — |
| 2018-12-20 | $97.39 | $99.79 | 551,100 | — | — |
| 2018-12-19 | $99.60 | $102.05 | 577,200 | — | — |
| 2018-12-18 | $101.92 | $104.43 | 660,200 | — | — |
| 2018-12-17 | $103.94 | $106.50 | 407,000 | — | — |
| 2018-12-14 | $108.64 | $111.32 | 288,300 | — | — |
| 2018-12-13 | $110.46 | $113.18 | 248,700 | — | — |
| 2018-12-12 | $112.92 | $115.70 | 461,400 | — | — |
| 2018-12-11 | $108.52 | $111.19 | 297,600 | — | — |
| 2018-12-10 | $108.98 | $111.66 | 298,900 | — | — |
| 2018-12-07 | $106.48 | $109.10 | 234,000 | — | — |
| 2018-12-06 | $110.64 | $113.37 | 329,800 | — | — |
| 2018-12-04 | $108.58 | $111.25 | 325,700 | — | — |
| 2018-12-03 | $112.80 | $115.58 | 590,200 | — | — |
| 2018-11-30 | $108.98 | $111.66 | 445,600 | — | — |
| 2018-11-29 | $110.56 | $113.28 | 268,000 | — | — |
| 2018-11-28 | $110.36 | $113.08 | 304,500 | — | — |
| 2018-11-27 | $108.83 | $111.51 | 206,800 | — | — |
| 2018-11-26 | $110.22 | $112.93 | 234,000 | — | — |
| 2018-11-23 | $108.53 | $111.20 | 151,900 | — | — |
| 2018-11-21 | $108.73 | $111.41 | 295,400 | — | — |
| 2018-11-20 | $106.46 | $109.08 | 494,300 | — | — |
| 2018-11-19 | $109.18 | $111.87 | 342,600 | — | — |
| 2018-11-16 | $111.43 | $114.17 | 771,000 | — | — |
| 2018-11-15 | $111.93 | $114.43 | 787,700 | — | — |
| 2018-11-14 | $108.42 | $110.84 | 732,600 | — | — |
| 2018-11-13 | $106.69 | $109.07 | 497,100 | — | — |
| 2018-11-12 | $105.96 | $108.33 | 761,800 | — | — |
| 2018-11-09 | $111.13 | $113.61 | 2,031,200 | — | — |
| 2018-11-08 | $94.54 | $96.65 | 476,900 | — | — |
| 2018-11-07 | $93.93 | $96.03 | 535,600 | — | — |
| 2018-11-06 | $90.90 | $92.93 | 274,700 | — | — |
| 2018-11-05 | $90.36 | $92.38 | 425,400 | — | — |
| 2018-11-02 | $93.01 | $95.09 | 430,400 | — | — |
| 2018-11-01 | $92.17 | $94.23 | 496,800 | — | — |
| 2018-10-31 | $93.09 | $95.17 | 385,300 | — | — |
| 2018-10-30 | $90.04 | $92.05 | 523,400 | — | — |
| 2018-10-29 | $86.76 | $88.70 | 476,000 | — | — |
| 2018-10-26 | $87.51 | $89.47 | 402,300 | — | — |
| 2018-10-25 | $88.19 | $90.16 | 468,500 | — | — |
| 2018-10-24 | $84.81 | $86.70 | 636,500 | — | — |
| 2018-10-23 | $89.66 | $91.66 | 427,400 | — | — |
| 2018-10-22 | $90.67 | $92.70 | 280,100 | — | — |
| 2018-10-19 | $88.29 | $90.26 | 545,300 | — | — |
| 2018-10-18 | $89.94 | $91.95 | 357,300 | — | — |
| 2018-10-17 | $91.17 | $93.21 | 307,900 | — | — |
| 2018-10-16 | $90.24 | $92.26 | 573,500 | — | — |
| 2018-10-15 | $86.28 | $88.21 | 472,700 | — | — |
| 2018-10-12 | $86.58 | $88.51 | 439,000 | — | — |
| 2018-10-11 | $83.01 | $84.86 | 794,600 | — | — |
| 2018-10-10 | $83.04 | $84.90 | 742,700 | — | — |
| 2018-10-09 | $87.81 | $89.77 | 883,800 | — | — |
| 2018-10-08 | $90.98 | $93.01 | 441,800 | — | — |
| 2018-10-05 | $91.87 | $93.92 | 495,000 | — | — |
| 2018-10-04 | $94.62 | $96.73 | 401,200 | — | — |
| 2018-10-03 | $98.33 | $100.53 | 280,900 | — | — |
| 2018-10-02 | $97.44 | $99.62 | 239,600 | — | — |
| 2018-10-01 | $97.07 | $99.24 | 350,000 | — | — |
| 2018-09-28 | $98.86 | $101.07 | 390,400 | — | — |
| 2018-09-27 | $98.92 | $101.13 | 263,200 | — | — |
| 2018-09-26 | $98.04 | $100.23 | 202,000 | — | — |
| 2018-09-25 | $98.90 | $101.11 | 272,900 | — | — |
| 2018-09-24 | $98.40 | $100.60 | 429,500 | — | — |
| 2018-09-21 | $98.58 | $100.78 | 842,100 | — | — |
| 2018-09-20 | $97.02 | $99.19 | 399,000 | — | — |
| 2018-09-19 | $96.79 | $98.95 | 502,200 | — | — |
| 2018-09-18 | $98.73 | $100.94 | 433,300 | — | — |
| 2018-09-17 | $97.43 | $99.61 | 559,700 | — | — |
| 2018-09-14 | $97.76 | $99.94 | 614,800 | — | — |
| 2018-09-13 | $97.04 | $99.21 | 945,700 | — | — |
| 2018-09-12 | $95.89 | $98.03 | 1,042,500 | — | — |
| 2018-09-11 | $92.45 | $94.52 | 550,800 | — | — |
| 2018-09-10 | $89.39 | $91.39 | 416,600 | — | — |
| 2018-09-07 | $89.62 | $91.62 | 396,800 | — | — |
| 2018-09-06 | $90.33 | $92.35 | 444,800 | — | — |
| 2018-09-05 | $89.24 | $91.23 | 541,800 | — | — |
| 2018-09-04 | $89.77 | $91.78 | 486,800 | — | — |
| 2018-08-31 | $89.71 | $91.71 | 370,200 | — | — |
| 2018-08-30 | $87.16 | $88.85 | 388,600 | — | — |
| 2018-08-29 | $86.11 | $87.78 | 736,000 | — | — |
| 2018-08-28 | $89.22 | $90.95 | 537,800 | — | — |
| 2018-08-27 | $85.04 | $86.69 | 677,100 | — | — |
| 2018-08-24 | $83.06 | $84.67 | 652,400 | — | — |
| 2018-08-23 | $83.00 | $84.61 | 334,300 | — | — |
| 2018-08-22 | $84.31 | $85.95 | 332,100 | — | — |
| 2018-08-21 | $84.67 | $86.31 | 223,000 | — | — |
| 2018-08-20 | $82.47 | $84.07 | 226,400 | — | — |
| 2018-08-17 | $82.03 | $83.62 | 327,900 | — | — |
| 2018-08-16 | $81.66 | $83.25 | 150,100 | — | — |
| 2018-08-15 | $82.16 | $83.75 | 296,100 | — | — |
| 2018-08-14 | $82.17 | $83.76 | 174,100 | — | — |
| 2018-08-13 | $80.97 | $82.54 | 156,600 | — | — |
| 2018-08-10 | $81.41 | $82.99 | 149,200 | — | — |
| 2018-08-09 | $81.78 | $83.37 | 205,900 | — | — |
| 2018-08-08 | $79.72 | $81.27 | 468,000 | — | — |
| 2018-08-07 | $81.24 | $82.82 | 325,200 | — | — |
| 2018-08-06 | $84.29 | $85.93 | 157,000 | — | — |
| 2018-08-03 | $84.61 | $86.25 | 137,500 | — | — |
| 2018-08-02 | $84.31 | $85.95 | 221,700 | — | — |
| 2018-08-01 | $83.26 | $84.88 | 379,600 | — | — |
| 2018-07-31 | $82.58 | $84.18 | 434,100 | — | — |
| 2018-07-30 | $83.03 | $84.64 | 203,700 | — | — |
| 2018-07-27 | $83.96 | $85.59 | 147,500 | — | — |
| 2018-07-26 | $86.38 | $88.06 | 303,400 | — | — |
| 2018-07-25 | $86.59 | $88.27 | 352,900 | — | — |
| 2018-07-24 | $86.39 | $88.07 | 221,100 | — | — |
| 2018-07-23 | $87.92 | $89.63 | 190,900 | — | — |
| 2018-07-20 | $88.44 | $90.16 | 226,000 | — | — |
| 2018-07-19 | $88.98 | $90.71 | 147,500 | — | — |
| 2018-07-18 | $89.00 | $90.73 | 150,800 | — | — |
| 2018-07-17 | $88.74 | $90.46 | 178,900 | — | — |
| 2018-07-16 | $88.25 | $89.96 | 239,300 | — | — |
| 2018-07-13 | $87.97 | $89.68 | 309,700 | — | — |
| 2018-07-12 | $88.63 | $90.35 | 209,200 | — | — |
| 2018-07-11 | $88.44 | $90.16 | 249,900 | — | — |
| 2018-07-10 | $88.36 | $90.08 | 434,100 | — | — |
| 2018-07-09 | $87.83 | $89.53 | 282,500 | — | — |
| 2018-07-06 | $86.66 | $88.34 | 477,100 | — | — |
| 2018-07-05 | $84.38 | $86.02 | 610,600 | — | — |
| 2018-07-03 | $83.61 | $85.23 | 326,500 | — | — |
| 2018-07-02 | $86.10 | $87.77 | 365,200 | — | — |
| 2018-06-29 | $84.72 | $86.36 | 369,400 | — | — |
| 2018-06-28 | $84.96 | $86.61 | 372,800 | — | — |
| 2018-06-27 | $82.46 | $84.06 | 487,700 | — | — |
| 2018-06-26 | $83.64 | $85.26 | 499,800 | — | — |
| 2018-06-25 | $81.23 | $82.81 | 551,400 | — | — |
| 2018-06-22 | $83.30 | $84.92 | 2,913,200 | — | — |
| 2018-06-21 | $86.08 | $87.75 | 619,900 | — | — |
| 2018-06-20 | $86.11 | $87.78 | 539,100 | — | — |
| 2018-06-19 | $87.78 | $89.48 | 352,300 | — | — |
| 2018-06-18 | $87.35 | $89.05 | 434,000 | — | — |
| 2018-06-15 | $87.44 | $89.14 | 517,000 | — | — |
| 2018-06-14 | $87.57 | $89.27 | 504,200 | — | — |
| 2018-06-13 | $87.06 | $88.75 | 557,500 | — | — |
| 2018-06-12 | $86.28 | $87.95 | 298,200 | — | — |
| 2018-06-11 | $86.76 | $88.44 | 246,600 | — | — |
| 2018-06-08 | $85.06 | $86.71 | 185,000 | — | — |
| 2018-06-07 | $84.31 | $85.95 | 182,300 | — | — |
| 2018-06-06 | $85.16 | $86.81 | 177,900 | — | — |
| 2018-06-05 | $85.00 | $86.65 | 211,700 | — | — |
| 2018-06-04 | $84.75 | $86.40 | 213,200 | — | — |
| 2018-06-01 | $84.21 | $85.84 | 181,800 | — | — |
| 2018-05-31 | $82.59 | $84.19 | 297,600 | — | — |
| 2018-05-30 | $83.27 | $84.89 | 410,100 | — | — |
| 2018-05-29 | $80.85 | $82.42 | 279,700 | — | — |
| 2018-05-25 | $81.72 | $83.31 | 538,000 | — | — |
| 2018-05-24 | $81.00 | $82.57 | 211,500 | — | — |
| 2018-05-23 | $80.40 | $81.96 | 228,800 | — | — |
| 2018-05-22 | $80.01 | $81.56 | 333,100 | — | — |
| 2018-05-21 | $80.97 | $82.54 | 227,000 | — | — |
| 2018-05-18 | $80.34 | $81.90 | 217,400 | — | — |
| 2018-05-17 | $80.98 | $82.55 | 253,200 | — | — |
| 2018-05-16 | $80.53 | $82.09 | 256,900 | — | — |
| 2018-05-15 | $80.61 | $82.17 | 227,100 | — | — |
| 2018-05-14 | $80.36 | $81.92 | 465,500 | — | — |
| 2018-05-11 | $81.72 | $83.31 | 663,000 | — | — |
| 2018-05-10 | $81.44 | $83.02 | 2,649,400 | — | — |
| 2018-05-09 | $73.35 | $74.77 | 327,900 | — | — |
| 2018-05-08 | $73.50 | $74.93 | 134,300 | — | — |
| 2018-05-07 | $74.25 | $75.69 | 324,100 | — | — |
| 2018-05-04 | $72.36 | $73.76 | 167,800 | — | — |
| 2018-05-03 | $71.04 | $72.42 | 205,400 | — | — |
| 2018-05-02 | $72.19 | $73.59 | 209,700 | — | — |
| 2018-05-01 | $71.71 | $73.10 | 184,100 | — | — |
| 2018-04-30 | $71.26 | $72.64 | 251,500 | — | — |
| 2018-04-27 | $71.29 | $72.67 | 200,900 | — | — |
| 2018-04-26 | $71.90 | $73.30 | 121,600 | — | — |
| 2018-04-25 | $72.23 | $73.63 | 206,900 | — | — |
| 2018-04-24 | $71.19 | $72.57 | 373,800 | — | — |
| 2018-04-23 | $72.19 | $73.59 | 160,700 | — | — |
| 2018-04-20 | $74.24 | $75.68 | 388,500 | — | — |
| 2018-04-19 | $74.81 | $76.26 | 207,900 | — | — |
| 2018-04-18 | $74.25 | $75.69 | 309,300 | — | — |
| 2018-04-17 | $73.70 | $75.13 | 297,100 | — | — |
| 2018-04-16 | $71.12 | $72.50 | 155,300 | — | — |
| 2018-04-13 | $71.78 | $73.17 | 217,800 | — | — |
| 2018-04-12 | $71.19 | $72.57 | 238,200 | — | — |
| 2018-04-11 | $69.32 | $70.67 | 451,500 | — | — |
| 2018-04-10 | $69.26 | $70.60 | 543,000 | — | — |
| 2018-04-09 | $69.13 | $70.47 | 353,400 | — | — |
| 2018-04-06 | $70.32 | $71.68 | 277,900 | — | — |
| 2018-04-05 | $72.64 | $74.05 | 292,100 | — | — |
| 2018-04-04 | $70.36 | $71.73 | 541,200 | — | — |
| 2018-04-03 | $69.28 | $70.62 | 492,300 | — | — |
| 2018-04-02 | $68.90 | $70.24 | 548,000 | — | — |
| 2018-03-29 | $68.80 | $70.14 | 746,000 | — | — |
| 2018-03-28 | $67.68 | $68.99 | 491,200 | — | — |
| 2018-03-27 | $68.86 | $70.20 | 514,500 | — | — |
| 2018-03-26 | $70.37 | $71.74 | 328,500 | — | — |
| 2018-03-23 | $68.14 | $69.46 | 304,900 | — | — |
| 2018-03-22 | $70.19 | $71.55 | 302,800 | — | — |
| 2018-03-21 | $70.50 | $71.87 | 179,000 | — | — |
| 2018-03-20 | $71.94 | $73.34 | 311,000 | — | — |
| 2018-03-19 | $69.83 | $71.19 | 556,200 | — | — |
| 2018-03-16 | $71.29 | $72.67 | 340,500 | — | — |
| 2018-03-15 | $70.87 | $72.25 | 242,400 | — | — |
| 2018-03-14 | $69.82 | $71.18 | 349,500 | — | — |
| 2018-03-13 | $70.73 | $72.10 | 757,600 | — | — |
| 2018-03-12 | $69.84 | $71.20 | 262,600 | — | — |
| 2018-03-09 | $69.97 | $71.33 | 307,300 | — | — |
| 2018-03-08 | $70.34 | $71.71 | 682,900 | — | — |
| 2018-03-07 | $69.33 | $70.68 | 844,400 | — | — |
| 2018-03-06 | $69.85 | $71.21 | 777,800 | — | — |
| 2018-03-05 | $69.06 | $70.40 | 1,071,100 | — | — |
| 2018-03-02 | $67.40 | $68.71 | 1,069,100 | — | — |
| 2018-03-01 | $65.20 | $66.47 | 1,541,600 | — | — |
| 2018-02-28 | $63.60 | $64.83 | 1,032,400 | — | — |
| 2018-02-27 | $61.21 | $62.40 | 998,900 | — | — |
| 2018-02-26 | $59.29 | $60.44 | 832,100 | — | — |
| 2018-02-23 | $57.00 | $58.11 | 978,600 | — | — |
| 2018-02-22 | $56.61 | $57.71 | 1,033,700 | — | — |
| 2018-02-21 | $56.68 | $57.78 | 2,207,800 | — | — |
| 2018-02-20 | $55.28 | $56.35 | 5,487,900 | — | — |
| 2018-02-16 | $74.04 | $75.48 | 228,500 | — | — |
| 2018-02-15 | $75.29 | $76.75 | 314,100 | — | — |
| 2018-02-14 | $72.06 | $73.46 | 321,200 | — | — |
| 2018-02-13 | $70.37 | $71.74 | 335,600 | — | — |
| 2018-02-12 | $70.04 | $71.40 | 433,700 | — | — |
| 2018-02-09 | $70.55 | $71.92 | 802,600 | — | — |
| 2018-02-08 | $67.46 | $68.77 | 1,906,300 | — | — |
| 2018-02-07 | $78.50 | $80.02 | 520,800 | — | — |
| 2018-02-06 | $78.77 | $80.30 | 373,500 | — | — |
| 2018-02-05 | $76.98 | $78.47 | 300,100 | — | — |
| 2018-02-02 | $78.46 | $79.98 | 360,800 | — | — |
| 2018-02-01 | $79.85 | $81.40 | 369,000 | — | — |
| 2018-01-31 | $80.67 | $82.24 | 550,500 | — | — |
| 2018-01-30 | $81.49 | $83.07 | 223,500 | — | — |
| 2018-01-29 | $81.74 | $83.33 | 285,300 | — | — |
| 2018-01-26 | $81.05 | $82.62 | 266,600 | — | — |
| 2018-01-25 | $80.35 | $81.91 | 409,600 | — | — |
| 2018-01-24 | $78.13 | $79.65 | 670,500 | — | — |
| 2018-01-23 | $78.49 | $80.01 | 379,200 | — | — |
| 2018-01-22 | $75.55 | $77.02 | 199,000 | — | — |
| 2018-01-19 | $75.01 | $76.47 | 349,000 | — | — |
| 2018-01-18 | $73.52 | $74.95 | 145,000 | — | — |
| 2018-01-17 | $73.65 | $75.08 | 151,600 | — | — |
| 2018-01-16 | $74.00 | $75.44 | 220,100 | — | — |
| 2018-01-12 | $73.66 | $75.09 | 493,700 | — | — |
| 2018-01-11 | $73.75 | $75.18 | 144,400 | — | — |
| 2018-01-10 | $73.46 | $74.89 | 159,500 | — | — |
| 2018-01-09 | $73.60 | $75.03 | 136,800 | — | — |
| 2018-01-08 | $74.06 | $75.50 | 300,600 | — | — |
| 2018-01-05 | $74.22 | $75.66 | 257,800 | — | — |
| 2018-01-04 | $74.14 | $75.58 | 529,200 | — | — |
| 2018-01-03 | $72.35 | $73.75 | 161,700 | — | — |
| 2018-01-02 | $70.03 | $71.39 | 282,700 | — | — |